Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 18,590.00 | 20,650.00 | 18,590.00 | 19,650.00 | 3,930.00 | 96,115 |
| 2026-06-26 | 18,300.00 | 19,380.00 | 17,940.00 | 18,600.00 | 3,720.00 | 89,350 |
| 2026-06-25 | 18,380.00 | 19,940.00 | 18,130.00 | 18,300.00 | 3,660.00 | 38,980 |
| 2026-06-24 | 20,600.00 | 20,650.00 | 17,030.00 | 18,300.00 | 3,660.00 | 150,770 |
| 2026-06-23 | 22,400.00 | 22,950.00 | 20,200.00 | 20,600.00 | 4,120.00 | 175,215 |
| 2026-06-22 | 19,640.00 | 25,050.00 | 19,640.00 | 22,400.00 | 4,480.00 | 536,125 |
| 2026-06-19 | 17,000.00 | 19,990.00 | 16,100.00 | 19,470.00 | 3,894.00 | 601,790 |
| 2026-06-18 | 14,330.00 | 17,650.00 | 14,080.00 | 16,920.00 | 3,384.00 | 311,145 |
| 2026-06-17 | 14,410.00 | 14,480.00 | 13,650.00 | 14,330.00 | 2,866.00 | 42,860 |
| 2026-06-16 | 14,410.00 | 14,900.00 | 13,980.00 | 14,410.00 | 2,882.00 | 41,695 |
| 2026-06-15 | 15,470.00 | 15,470.00 | 13,520.00 | 14,420.00 | 2,884.00 | 85,925 |
| 2026-06-12 | 14,290.00 | 15,200.00 | 14,000.00 | 14,940.00 | 2,988.00 | 124,000 |
| 2026-06-11 | 13,480.00 | 14,390.00 | 13,110.00 | 13,880.00 | 2,776.00 | 105,710 |
| 2026-06-10 | 12,610.00 | 13,470.00 | 12,230.00 | 13,300.00 | 2,660.00 | 77,145 |
| 2026-06-09 | 12,530.00 | 13,210.00 | 12,200.00 | 12,500.00 | 2,500.00 | 63,970 |
| 2026-06-08 | 12,950.00 | 13,100.00 | 12,020.00 | 12,510.00 | 2,502.00 | 20,895 |
| 2026-06-05 | 13,670.00 | 13,670.00 | 12,520.00 | 13,200.00 | 2,640.00 | 68,825 |
| 2026-06-04 | 12,230.00 | 14,300.00 | 12,230.00 | 13,670.00 | 2,734.00 | 149,345 |
| 2026-06-02 | 12,790.00 | 12,790.00 | 11,450.00 | 12,230.00 | 2,446.00 | 73,145 |
| 2026-06-01 | 13,480.00 | 13,990.00 | 12,620.00 | 12,790.00 | 2,558.00 | 76,495 |
| 2026-05-29 | 12,900.00 | 14,490.00 | 12,560.00 | 13,480.00 | 2,696.00 | 79,245 |
| 2026-05-28 | 13,500.00 | 13,500.00 | 12,880.00 | 12,900.00 | 2,580.00 | 91,720 |
| 2026-05-27 | 13,730.00 | 13,990.00 | 13,050.00 | 13,700.00 | 2,740.00 | 122,780 |
| 2026-05-26 | 13,150.00 | 14,140.00 | 12,510.00 | 13,730.00 | 2,746.00 | 86,120 |
| 2026-05-22 | 13,200.00 | 13,490.00 | 12,650.00 | 13,150.00 | 2,630.00 | 46,945 |
| 2026-05-21 | 12,700.00 | 13,590.00 | 12,700.00 | 13,490.00 | 2,698.00 | 44,900 |
| 2026-05-20 | 14,130.00 | 14,130.00 | 12,700.00 | 12,700.00 | 2,540.00 | 56,560 |
| 2026-05-19 | 13,240.00 | 14,500.00 | 13,240.00 | 14,130.00 | 2,826.00 | 64,130 |
| 2026-05-18 | 13,210.00 | 13,430.00 | 12,700.00 | 13,390.00 | 2,678.00 | 33,525 |
| 2026-05-15 | 13,720.00 | 14,190.00 | 13,110.00 | 13,410.00 | 2,682.00 | 93,340 |
| 2026-05-14 | 15,290.00 | 15,290.00 | 13,300.00 | 13,720.00 | 2,744.00 | 185,765 |
| 2026-05-13 | 15,000.00 | 15,580.00 | 14,100.00 | 15,290.00 | 3,058.00 | 207,535 |
| 2026-05-12 | 14,260.00 | 15,000.00 | 13,110.00 | 14,500.00 | 2,900.00 | 336,805 |
| 2026-05-11 | 13,700.00 | 14,800.00 | 12,560.00 | 14,340.00 | 2,868.00 | 298,080 |
| 2026-05-08 | 13,600.00 | 15,620.00 | 13,500.00 | 13,500.00 | 2,700.00 | 330,155 |
| 2026-05-07 | 12,100.00 | 15,620.00 | 11,500.00 | 13,350.00 | 2,670.00 | 2,076,565 |
| 2026-05-06 | 9,250.00 | 12,020.00 | 9,250.00 | 12,020.00 | 2,404.00 | 932,930 |
| 2026-04-09 | 846.00 | 848.00 | 755.00 | 767.00 | 1,534.00 | 105,423 |
| 2026-04-08 | 877.00 | 997.00 | 843.00 | 843.00 | 1,686.00 | 281,090 |
| 2026-04-07 | 810.00 | 931.00 | 810.00 | 870.00 | 1,740.00 | 218,721 |
| 2026-04-06 | 777.00 | 837.00 | 758.00 | 810.00 | 1,620.00 | 95,135 |
| 2026-04-03 | 733.00 | 799.00 | 733.00 | 777.00 | 1,554.00 | 55,563 |
| 2026-04-02 | 785.00 | 785.00 | 721.00 | 732.00 | 1,464.00 | 57,276 |
| 2026-04-01 | 754.00 | 829.00 | 742.00 | 769.00 | 1,538.00 | 92,043 |
| 2026-03-31 | 708.00 | 819.00 | 696.00 | 733.00 | 1,466.00 | 166,650 |
| 2026-03-30 | 715.00 | 716.00 | 699.00 | 708.00 | 1,416.00 | 20,316 |
| 2026-03-27 | 698.00 | 715.00 | 693.00 | 710.00 | 1,420.00 | 42,677 |
| 2026-03-26 | 775.00 | 775.00 | 694.00 | 698.00 | 1,396.00 | 42,910 |
| 2026-03-25 | 727.00 | 789.00 | 722.00 | 752.00 | 1,504.00 | 108,131 |
| 2026-03-24 | 680.00 | 798.00 | 680.00 | 722.00 | 1,444.00 | 141,303 |
| 2026-03-23 | 664.00 | 716.00 | 651.00 | 680.00 | 1,360.00 | 103,369 |
| 2026-03-20 | 721.00 | 721.00 | 666.00 | 670.00 | 1,340.00 | 88,508 |
| 2026-03-19 | 802.00 | 802.00 | 721.00 | 722.00 | 1,444.00 | 110,226 |
| 2026-03-18 | 838.00 | 920.00 | 753.00 | 798.00 | 1,596.00 | 872,517 |
| 2026-03-17 | 663.00 | 871.00 | 663.00 | 871.00 | 1,742.00 | 418,702 |
| 2026-03-16 | 650.00 | 690.00 | 650.00 | 670.00 | 1,340.00 | 35,489 |
| 2026-03-13 | 686.00 | 690.00 | 621.00 | 650.00 | 1,300.00 | 93,369 |
| 2026-03-12 | 748.00 | 751.00 | 679.00 | 686.00 | 1,372.00 | 128,192 |
| 2026-03-11 | 766.00 | 783.00 | 750.00 | 750.00 | 1,500.00 | 53,887 |
| 2026-03-10 | 732.00 | 761.00 | 732.00 | 759.00 | 1,518.00 | 34,592 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.